Identifier on Binance: XRPBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
14.1062 BRL |
180,865.8000 XRP |
14.1600 BRL |
13.7800 BRL |
13.9890 BRL |
14.0220 BRL |
| 2025-10-27 |
14.2552 BRL |
143,081.7000 XRP |
14.2560 BRL |
14.0060 BRL |
14.1030 BRL |
14.1730 BRL |
| 2025-10-26 |
14.1581 BRL |
68,479.3000 XRP |
14.0200 BRL |
14.0200 BRL |
14.1010 BRL |
14.1330 BRL |
| 2025-10-25 |
13.9359 BRL |
124,726.7000 XRP |
13.5670 BRL |
13.5150 BRL |
13.7190 BRL |
14.0200 BRL |
| 2025-10-24 |
13.3150 BRL |
190,693.2000 XRP |
12.9230 BRL |
12.8760 BRL |
12.9500 BRL |
13.5590 BRL |
| 2025-10-23 |
12.9299 BRL |
93,897.2000 XRP |
12.7970 BRL |
12.7870 BRL |
12.8360 BRL |
12.9100 BRL |
| 2025-10-22 |
12.8762 BRL |
181,267.0000 XRP |
13.0760 BRL |
12.5500 BRL |
12.7380 BRL |
12.7100 BRL |
| 2025-10-21 |
13.3035 BRL |
193,498.4000 XRP |
13.4410 BRL |
12.9710 BRL |
13.0320 BRL |
13.4180 BRL |
| 2025-10-20 |
13.3294 BRL |
175,216.3000 XRP |
12.9730 BRL |
12.8000 BRL |
12.9460 BRL |
13.4060 BRL |
| 2025-10-19 |
12.9342 BRL |
92,135.5000 XRP |
12.8160 BRL |
12.5850 BRL |
12.7600 BRL |
12.9790 BRL |
| 2025-10-18 |
12.7589 BRL |
112,958.4000 XRP |
12.4630 BRL |
12.4500 BRL |
12.5820 BRL |
12.7860 BRL |
| 2025-10-17 |
12.4546 BRL |
575,891.8000 XRP |
12.6900 BRL |
12.0000 BRL |
12.2500 BRL |
12.5440 BRL |
| 2025-10-16 |
13.0074 BRL |
443,212.1000 XRP |
13.1800 BRL |
12.4550 BRL |
12.6870 BRL |
12.5870 BRL |
| 2025-10-15 |
13.3962 BRL |
336,968.7000 XRP |
13.7710 BRL |
12.9800 BRL |
13.1920 BRL |
13.1610 BRL |
| 2025-10-14 |
13.6685 BRL |
644,383.9000 XRP |
14.3150 BRL |
13.1890 BRL |
13.4790 BRL |
13.7880 BRL |
| 2025-10-13 |
14.2776 BRL |
1,120,905.3000 XRP |
14.1110 BRL |
14.0100 BRL |
14.1500 BRL |
14.3460 BRL |
| 2025-10-12 |
13.8536 BRL |
552,032.2000 XRP |
13.4620 BRL |
13.0050 BRL |
13.2540 BRL |
14.0840 BRL |
| 2025-10-11 |
13.5646 BRL |
722,480.1000 XRP |
13.2630 BRL |
12.8950 BRL |
13.2920 BRL |
13.4690 BRL |
| 2025-10-10 |
14.6778 BRL |
679,531.6000 XRP |
15.0790 BRL |
13.3940 BRL |
14.1840 BRL |
13.4240 BRL |
| 2025-10-09 |
15.0873 BRL |
317,795.2000 XRP |
15.4000 BRL |
14.9020 BRL |
15.0460 BRL |
15.1260 BRL |
| 2025-10-08 |
15.3953 BRL |
236,679.0000 XRP |
15.2860 BRL |
15.2200 BRL |
15.3790 BRL |
15.4810 BRL |
| 2025-10-07 |
15.5917 BRL |
392,166.2000 XRP |
15.8940 BRL |
15.2600 BRL |
15.3790 BRL |
15.2980 BRL |
| 2025-10-06 |
16.0241 BRL |
225,427.8000 XRP |
15.8910 BRL |
15.8140 BRL |
15.9130 BRL |
15.9560 BRL |
| 2025-10-05 |
16.0328 BRL |
181,237.0000 XRP |
15.9010 BRL |
15.7690 BRL |
15.9060 BRL |
15.9220 BRL |
| 2025-10-04 |
15.9196 BRL |
230,538.9000 XRP |
16.3190 BRL |
15.7410 BRL |
15.7980 BRL |
15.9050 BRL |
| 2025-10-03 |
16.2569 BRL |
342,776.2000 XRP |
16.2500 BRL |
16.0000 BRL |
16.1600 BRL |
16.3060 BRL |
| 2025-10-02 |
16.0615 BRL |
361,892.8000 XRP |
15.7240 BRL |
15.6590 BRL |
15.7710 BRL |
16.2760 BRL |
| 2025-10-01 |
15.5620 BRL |
210,424.9000 XRP |
15.1710 BRL |
14.9990 BRL |
15.1360 BRL |
15.6710 BRL |
| 2025-09-30 |
15.1527 BRL |
218,858.0000 XRP |
15.3330 BRL |
15.0010 BRL |
15.1220 BRL |
15.1280 BRL |
| 2025-09-29 |
15.3349 BRL |
181,328.6000 XRP |
15.3750 BRL |
15.1600 BRL |
15.3190 BRL |
15.3610 BRL |
| 2025-09-28 |
15.0259 BRL |
83,955.3000 XRP |
15.0680 BRL |
14.8670 BRL |
14.9190 BRL |
15.3230 BRL |
| 2025-09-27 |
14.9698 BRL |
87,110.1000 XRP |
14.9560 BRL |
14.8360 BRL |
14.9100 BRL |
15.0830 BRL |
| 2025-09-26 |
14.7859 BRL |
637,917.6000 XRP |
14.7580 BRL |
14.4630 BRL |
14.7030 BRL |
14.9820 BRL |
| 2025-09-25 |
14.9753 BRL |
1,002,061.1000 XRP |
15.5770 BRL |
14.6070 BRL |
14.8690 BRL |
14.7780 BRL |
| 2025-09-24 |
15.3527 BRL |
382,392.3000 XRP |
14.9550 BRL |
14.7800 BRL |
15.0090 BRL |
15.7220 BRL |
| 2025-09-23 |
15.1923 BRL |
256,406.1000 XRP |
15.2430 BRL |
14.9600 BRL |
15.1060 BRL |
15.1050 BRL |
| 2025-09-22 |
15.2693 BRL |
469,535.6000 XRP |
15.8450 BRL |
14.4600 BRL |
15.0870 BRL |
15.2240 BRL |
| 2025-09-21 |
15.9265 BRL |
96,925.7000 XRP |
15.9190 BRL |
15.7920 BRL |
15.8850 BRL |
15.9000 BRL |
| 2025-09-20 |
15.9810 BRL |
95,760.1000 XRP |
16.0020 BRL |
15.8700 BRL |
15.9320 BRL |
15.9290 BRL |
| 2025-09-19 |
16.1246 BRL |
189,718.6000 XRP |
16.3520 BRL |
15.9000 BRL |
15.9770 BRL |
15.9890 BRL |
| 2025-09-18 |
16.5065 BRL |
229,007.0000 XRP |
16.3930 BRL |
16.2410 BRL |
16.3490 BRL |
16.3700 BRL |
| 2025-09-17 |
16.0507 BRL |
263,187.1000 XRP |
16.1150 BRL |
15.8300 BRL |
16.0020 BRL |
16.4840 BRL |
| 2025-09-16 |
16.0992 BRL |
171,601.8000 XRP |
15.9720 BRL |
15.8000 BRL |
15.8780 BRL |
16.1390 BRL |
| 2025-09-15 |
16.1103 BRL |
318,387.3000 XRP |
16.2830 BRL |
15.8860 BRL |
15.9770 BRL |
16.0160 BRL |
| 2025-09-14 |
16.4172 BRL |
194,000.7000 XRP |
16.7670 BRL |
16.1860 BRL |
16.3470 BRL |
16.3920 BRL |
| 2025-09-13 |
16.9028 BRL |
244,522.4000 XRP |
16.7040 BRL |
16.6170 BRL |
16.7090 BRL |
16.7820 BRL |
| 2025-09-12 |
16.4754 BRL |
444,196.9000 XRP |
16.4180 BRL |
16.1500 BRL |
16.3230 BRL |
16.7040 BRL |
| 2025-09-11 |
16.2467 BRL |
385,549.7000 XRP |
16.1590 BRL |
15.9960 BRL |
16.1850 BRL |
16.4250 BRL |
| 2025-09-10 |
16.1904 BRL |
274,157.8000 XRP |
16.0550 BRL |
15.9920 BRL |
16.0730 BRL |
16.1570 BRL |
| 2025-09-09 |
16.1802 BRL |
284,637.0000 XRP |
16.1580 BRL |
15.9510 BRL |
16.0340 BRL |
16.0900 BRL |